コスモエネルギーホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/03/29 | 1,919 | 1,945 | 1,904 | 1,915 | -20 | -1% | 277,100 |
| 2017/03/28 | 1,905 | 1,951 | 1,904 | 1,935 | +45 | +2.4% | 401,400 |
| 2017/03/27 | 1,902 | 1,913 | 1,888 | 1,890 | -17 | -0.9% | 262,700 |
| 2017/03/24 | 1,927 | 1,933 | 1,905 | 1,907 | -19 | -1% | 279,500 |
| 2017/03/23 | 1,921 | 1,932 | 1,901 | 1,926 | +21 | +1.1% | 381,700 |
| 2017/03/22 | 1,931 | 1,932 | 1,901 | 1,905 | -51 | -2.6% | 345,500 |
| 2017/03/21 | 1,969 | 1,983 | 1,945 | 1,956 | -13 | -0.7% | 300,200 |
| 2017/03/17 | 1,930 | 1,973 | 1,926 | 1,969 | +40 | +2.1% | 460,400 |
| 2017/03/16 | 1,921 | 1,954 | 1,915 | 1,929 | +3 | +0.2% | 233,600 |
| 2017/03/15 | 1,938 | 1,939 | 1,918 | 1,926 | -24 | -1.2% | 261,900 |
| 2017/03/14 | 1,954 | 1,977 | 1,950 | 1,950 | -3 | -0.2% | 256,700 |
| 2017/03/13 | 1,957 | 1,957 | 1,935 | 1,953 | -2 | -0.1% | 194,300 |
| 2017/03/10 | 1,970 | 1,973 | 1,922 | 1,955 | +25 | +1.3% | 275,900 |
| 2017/03/09 | 1,920 | 1,947 | 1,911 | 1,930 | -21 | -1.1% | 229,300 |
| 2017/03/08 | 1,973 | 1,973 | 1,942 | 1,951 | -6 | -0.3% | 131,500 |
| 2017/03/07 | 1,949 | 1,975 | 1,943 | 1,957 | +12 | +0.6% | 268,900 |
| 2017/03/06 | 1,900 | 1,951 | 1,897 | 1,945 | +39 | +2% | 268,300 |
| 2017/03/03 | 1,951 | 1,960 | 1,903 | 1,906 | -78 | -3.9% | 368,300 |
| 2017/03/02 | 1,927 | 1,987 | 1,919 | 1,984 | +93 | +4.9% | 475,600 |
| 2017/03/01 | 1,907 | 1,922 | 1,873 | 1,891 | -36 | -1.9% | 552,300 |
| 2017/02/28 | 1,927 | 1,970 | 1,924 | 1,927 | +7 | +0.4% | 299,500 |
| 2017/02/27 | 1,983 | 1,983 | 1,886 | 1,920 | -23 | -1.2% | 395,500 |
| 2017/02/24 | 1,936 | 1,944 | 1,925 | 1,943 | +14 | +0.7% | 165,400 |
| 2017/02/23 | 1,931 | 1,936 | 1,911 | 1,929 | -10 | -0.5% | 160,000 |
| 2017/02/22 | 1,950 | 1,958 | 1,928 | 1,939 | +2 | +0.1% | 239,300 |
| 2017/02/21 | 1,937 | 1,951 | 1,915 | 1,937 | +4 | +0.2% | 422,600 |
| 2017/02/20 | 1,960 | 1,960 | 1,932 | 1,933 | -39 | -2% | 192,900 |
| 2017/02/17 | 2,002 | 2,014 | 1,966 | 1,972 | -70 | -3.4% | 310,200 |
| 2017/02/16 | 2,015 | 2,066 | 2,011 | 2,042 | +31 | +1.5% | 309,700 |
| 2017/02/15 | 1,992 | 2,013 | 1,986 | 2,011 | +48 | +2.4% | 320,200 |
| 2017/02/14 | 1,976 | 2,006 | 1,956 | 1,963 | -10 | -0.5% | 332,100 |
| 2017/02/13 | 2,008 | 2,010 | 1,967 | 1,973 | -21 | -1.1% | 395,900 |
| 2017/02/10 | 1,953 | 2,000 | 1,947 | 1,994 | +158 | +8.6% | 743,600 |
| 2017/02/09 | 1,834 | 1,856 | 1,832 | 1,836 | -3 | -0.2% | 224,400 |
| 2017/02/08 | 1,857 | 1,864 | 1,826 | 1,839 | -42 | -2.2% | 365,400 |
| 2017/02/07 | 1,875 | 1,899 | 1,862 | 1,881 | -20 | -1.1% | 194,300 |
| 2017/02/06 | 1,928 | 1,935 | 1,887 | 1,901 | -1 | -0.1% | 210,400 |
| 2017/02/03 | 1,900 | 1,933 | 1,888 | 1,902 | +9 | +0.5% | 239,200 |
| 2017/02/02 | 1,938 | 1,938 | 1,884 | 1,893 | -36 | -1.9% | 370,600 |
| 2017/02/01 | 1,901 | 1,932 | 1,883 | 1,929 | -26 | -1.3% | 359,700 |
| 2017/01/31 | 1,953 | 1,972 | 1,932 | 1,955 | -56 | -2.8% | 308,600 |
| 2017/01/30 | 1,985 | 2,026 | 1,976 | 2,011 | +53 | +2.7% | 529,000 |
| 2017/01/27 | 1,924 | 1,973 | 1,922 | 1,958 | +36 | +1.9% | 353,200 |
| 2017/01/26 | 1,930 | 1,933 | 1,905 | 1,922 | +1 | +0.1% | 316,000 |
| 2017/01/25 | 1,940 | 1,949 | 1,916 | 1,921 | +19 | +1% | 146,900 |
| 2017/01/24 | 1,915 | 1,920 | 1,881 | 1,902 | -5 | -0.3% | 215,000 |
| 2017/01/23 | 1,920 | 1,922 | 1,878 | 1,907 | -26 | -1.3% | 216,500 |
| 2017/01/20 | 1,893 | 1,958 | 1,893 | 1,933 | +47 | +2.5% | 444,000 |
| 2017/01/19 | 1,882 | 1,888 | 1,859 | 1,886 | +2 | +0.1% | 248,100 |
| 2017/01/18 | 1,845 | 1,888 | 1,843 | 1,884 | +29 | +1.6% | 176,500 |
2001～
2050
件表示中 / 2365件
類似銘柄と比較する
現在ご覧いただいている「コスモエネＨＤ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| コスモエネＨＤ | 616,600円 | -7.9% | -19.7% | 5.35% | 9.54倍 | 0.86倍 |
|
石油元売り大手を傘下に置く持株会社。風力発電など再エネで多角化。岩谷産業の持分会社 |
| ＥＮＥＯＳ | 69,600円 | -5.1% | +291.1% | 4.31% | 10.12倍 | 0.60倍 |
|
１７年４月に東燃ゼネラルと経営統合、国内シェア５割の石油元売り首位。銅など非鉄事業兼営 |
| 出光興産 | 86,300円 | -14.0% | -73.9% | 4.17% | 21.14倍 | 0.61倍 |
|
石油元売り２位。石油化学や原油・石炭開発も。昭和シェル石油と１９年４月１日に経営統合 |
| ニチレキＧ | 244,400円 | +5.6% | +3.6% | 3.27% | 14.54倍 | 0.92倍 |
|
道路舗装等の改質アスファルト・乳剤でトップ。一般舗装工事の受注、施工は地域子会社が担当 |
| ユシロ | 202,400円 | -0.6% | -22.9% | 4.84% | 6.26倍 | 0.63倍 |
|
金属加工油剤で国内首位。車などの部品製造時に使う切削油剤が柱。海外でも日系企業が主顧客 |
市場注目の銘柄
チャート関連のコラム
